Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Energy Minerals Ltd (OP: PEMIF )

0.2651 UNCHANGED
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 0.4710 0.4751 0.4450 0.4599 100,843 -0.00(-0.73%)
Jul 28, 2017 0.4454 0.4700 0.4410 0.4633 95,700 -0.00(-0.79%)
Jul 27, 2017 0.4690 0.4700 0.4349 0.4670 108,988 +0.00(+0.24%)
Jul 26, 2017 0.4700 0.4700 0.4410 0.4659 72,617 +0.02(+3.53%)
Jul 25, 2017 0.4449 0.4666 0.4449 0.4500 87,231 -0.01(-1.77%)
Jul 24, 2017 0.4365 0.4658 0.4365 0.4581 87,339 -0.00(-0.41%)
Jul 21, 2017 0.4561 0.4600 0.4500 0.4600 127,721 +0.01(+2.22%)
Jul 20, 2017 0.4323 0.4649 0.4323 0.4500 178,086 +0.01(+2.27%)
Jul 19, 2017 0.4391 0.4490 0.4251 0.4400 100,380 -0.01(-1.21%)
Jul 18, 2017 0.4420 0.4500 0.4221 0.4454 179,865 +0.01(+2.04%)
Jul 17, 2017 0.4559 0.4559 0.4300 0.4365 112,421 -0.00(-0.57%)
Jul 14, 2017 0.4460 0.4500 0.4200 0.4390 186,113 +0.02(+4.28%)
Jul 13, 2017 0.4182 0.4500 0.4144 0.4210 190,553 +0.00(+0.41%)
Jul 12, 2017 0.4435 0.4699 0.4183 0.4193 242,097 -0.04(-8.35%)
Jul 11, 2017 0.4665 0.4680 0.4500 0.4575 121,880 -0.01(-1.93%)
Jul 10, 2017 0.4400 0.4681 0.4280 0.4665 273,390 +0.03(+6.26%)
Jul 07, 2017 0.4480 0.4480 0.4135 0.4390 308,543 +0.02(+5.94%)
Jul 06, 2017 0.3905 0.4144 0.3905 0.4144 69,383 +0.02(+4.57%)
Jul 05, 2017 0.4083 0.4149 0.3811 0.3963 440,871 +0.01(+1.67%)
Jul 03, 2017 0.4150 0.4150 0.3800 0.3898 192,406 -0.01(-3.54%)
Jun 30, 2017 0.4150 0.4150 0.3808 0.4041 137,686 -0.01(-2.63%)
Jun 29, 2017 0.4175 0.4200 0.3800 0.4150 515,389 +0.00(+0.36%)
Jun 28, 2017 0.4200 0.4394 0.4000 0.4135 640,127 -0.02(-3.84%)
Jun 27, 2017 0.4298 0.4426 0.4200 0.4300 92,386 -0.00(-0.98%)
Jun 26, 2017 0.4650 0.4659 0.4275 0.4343 610,823 -0.03(-5.60%)
Jun 23, 2017 0.4491 0.4617 0.4400 0.4600 60,900 +0.01(+1.93%)
Jun 22, 2017 0.4472 0.4660 0.4400 0.4513 129,934 -0.00(-0.81%)
Jun 21, 2017 0.4532 0.4659 0.4369 0.4550 156,582 -0.00(-0.55%)
Jun 20, 2017 0.4476 0.4600 0.4370 0.4575 126,592 +0.02(+3.62%)
Jun 19, 2017 0.4450 0.4515 0.4357 0.4415 44,322 -0.00(-0.79%)
Jun 16, 2017 0.4487 0.4580 0.4362 0.4450 115,400 -0.01(-3.05%)
Jun 15, 2017 0.4800 0.4800 0.4422 0.4590 51,749 -0.01(-2.19%)
Jun 14, 2017 0.4683 0.4770 0.4501 0.4693 168,436 +0.02(+4.01%)
Jun 13, 2017 0.4535 0.4700 0.4400 0.4512 79,649 -0.00(-0.40%)
Jun 12, 2017 0.4420 0.4663 0.4300 0.4530 150,285 +0.01(+2.95%)
Jun 09, 2017 0.4550 0.4620 0.4400 0.4400 212,122 -0.02(-4.70%)
Jun 08, 2017 0.4682 0.4800 0.4600 0.4617 180,169 -0.01(-1.77%)
Jun 07, 2017 0.4667 0.4773 0.4511 0.4700 217,349 +0.01(+2.17%)
Jun 06, 2017 0.4480 0.4661 0.4301 0.4600 224,739 +0.01(+2.22%)
Jun 05, 2017 0.4353 0.4550 0.4300 0.4500 158,654 +0.02(+3.69%)
Jun 02, 2017 0.4536 0.4612 0.4201 0.4340 239,307 -0.02(-4.89%)
Jun 01, 2017 0.4447 0.4614 0.4400 0.4563 148,033 +0.02(+3.70%)
May 31, 2017 0.4468 0.4567 0.4386 0.4400 145,138 -0.01(-1.74%)
May 30, 2017 0.4614 0.4730 0.4350 0.4478 293,579 -0.03(-5.33%)
May 26, 2017 0.4732 0.4910 0.4732 0.4730 384,503 -0.01(-2.73%)
May 25, 2017 0.4500 0.4900 0.4496 0.4863 412,317 +0.05(+11.79%)
May 24, 2017 0.4161 0.4500 0.4161 0.4350 583,427 +0.01(+2.59%)
May 23, 2017 0.4030 0.4300 0.4000 0.4240 260,965 +0.00(+0.95%)
May 22, 2017 0.4098 0.4300 0.4000 0.4200 289,526 +0.02(+4.58%)
May 19, 2017 0.4100 0.4164 0.3880 0.4016 285,157 -0.01(-1.91%)
May 18, 2017 0.3900 0.4100 0.3872 0.4094 168,477 +0.00(+0.84%)
May 17, 2017 0.3950 0.4156 0.3900 0.4060 112,960 +0.01(+1.63%)
May 16, 2017 0.4284 0.4284 0.3900 0.3995 193,111 -0.01(-2.20%)
May 15, 2017 0.4116 0.4250 0.3950 0.4085 374,357 -0.00(-0.75%)
May 12, 2017 0.4260 0.4344 0.4010 0.4116 382,571 +0.01(+2.39%)
May 11, 2017 0.3805 0.4039 0.3700 0.4020 463,889 +0.03(+8.36%)
May 10, 2017 0.3673 0.3756 0.3600 0.3710 329,950 -0.01(-1.49%)
May 09, 2017 0.3800 0.3840 0.3600 0.3766 295,654 +0.00(+0.08%)
May 08, 2017 0.3690 0.3807 0.3673 0.3763 170,122 -0.00(-0.32%)
May 05, 2017 0.3800 0.3823 0.3700 0.3775 87,985 +0.01(+2.50%)
May 04, 2017 0.3697 0.3821 0.3616 0.3683 245,077 -0.01(-2.85%)
May 03, 2017 0.3734 0.3850 0.3710 0.3791 134,115 +0.01(+1.36%)
May 02, 2017 0.3750 0.3839 0.3680 0.3740 64,046 -0.01(-2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.